Skip to main content

CVS Health Corp (NY: CVS )

79.72 +0.29 (+0.37%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 79.55 79.99 78.71 79.43 10,263,561 +0.11(+0.14%)
Mar 26, 2024 77.66 79.75 77.66 79.32 10,158,733 +0.34(+0.43%)
Mar 25, 2024 78.83 79.83 78.55 78.98 7,956,644 +0.50(+0.64%)
Mar 22, 2024 78.38 79.50 78.38 78.48 11,110,481 +0.21(+0.27%)
Mar 21, 2024 78.59 78.94 77.40 78.27 8,799,969 -0.71(-0.90%)
Mar 20, 2024 77.74 79.00 77.62 78.98 6,446,112 +0.92(+1.18%)
Mar 19, 2024 77.89 78.90 77.69 78.06 7,177,486 +0.49(+0.63%)
Mar 18, 2024 77.26 77.64 76.39 77.57 7,116,890 +0.17(+0.22%)
Mar 15, 2024 75.60 77.61 75.60 77.40 17,144,920 +0.98(+1.28%)
Mar 14, 2024 74.77 76.50 74.28 76.42 7,849,042 +1.34(+1.78%)
Mar 13, 2024 75.15 76.01 74.76 75.08 5,155,635 -0.13(-0.17%)
Mar 12, 2024 75.82 75.89 74.65 75.21 4,640,188 -0.73(-0.96%)
Mar 11, 2024 74.75 76.45 74.53 75.94 6,267,851 +0.87(+1.16%)
Mar 08, 2024 74.35 75.37 74.11 75.07 6,082,870 +0.77(+1.04%)
Mar 07, 2024 74.35 74.96 73.56 74.30 6,710,360 -0.04(-0.05%)
Mar 06, 2024 73.57 74.70 73.42 74.34 8,839,780 +0.63(+0.85%)
Mar 05, 2024 74.15 75.39 73.35 73.71 14,982,522 -0.18(-0.24%)
Mar 04, 2024 73.96 74.91 73.66 73.89 13,748,020 +0.05(+0.07%)
Mar 01, 2024 74.63 74.67 73.04 73.84 8,495,666 -0.53(-0.71%)
Feb 29, 2024 75.65 75.92 73.54 74.37 14,535,652 -0.82(-1.09%)
Feb 28, 2024 76.09 76.26 74.76 75.19 6,781,859 -1.08(-1.42%)
Feb 27, 2024 76.46 77.09 76.14 76.27 5,244,858 -0.16(-0.21%)
Feb 26, 2024 77.40 77.95 76.28 76.43 5,295,713 -0.77(-1.00%)
Feb 23, 2024 77.29 77.52 76.62 77.20 4,337,300 +0.10(+0.13%)
Feb 22, 2024 77.15 77.50 76.74 77.10 5,698,561 -0.05(-0.06%)
Feb 21, 2024 76.32 77.39 76.17 77.15 18,722,724 +0.84(+1.10%)
Feb 20, 2024 76.92 77.57 76.14 76.31 6,923,069 -0.79(-1.02%)
Feb 16, 2024 76.75 77.44 76.35 77.10 8,242,878 +0.50(+0.65%)
Feb 15, 2024 76.72 77.92 76.53 76.60 13,528,782 +0.19(+0.25%)
Feb 14, 2024 76.76 77.54 76.03 76.41 9,768,793 -0.18(-0.24%)
Feb 13, 2024 77.10 78.30 76.18 76.59 8,859,793 -0.70(-0.91%)
Feb 12, 2024 76.00 78.02 75.61 77.29 11,200,485 +0.97(+1.27%)
Feb 09, 2024 75.00 76.35 74.46 76.32 9,000,602 +1.24(+1.65%)
Feb 08, 2024 75.86 75.87 74.56 75.08 12,426,979 -0.97(-1.28%)
Feb 07, 2024 75.15 77.40 75.06 76.05 14,952,690 +2.29(+3.10%)
Feb 06, 2024 72.44 74.17 72.44 73.76 11,651,689 +1.32(+1.82%)
Feb 05, 2024 73.09 73.25 71.59 72.44 23,862,656 -0.65(-0.89%)
Feb 02, 2024 74.00 74.35 73.02 73.09 10,539,913 -0.83(-1.12%)
Feb 01, 2024 74.43 74.51 73.46 73.92 10,531,889 -0.45(-0.61%)
Jan 31, 2024 74.32 74.98 73.83 74.37 8,676,563 +0.52(+0.70%)
Jan 30, 2024 74.00 74.24 73.54 73.85 7,219,393 +0.37(+0.50%)
Jan 29, 2024 72.92 73.64 72.86 73.48 10,291,401 +0.48(+0.66%)
Jan 26, 2024 72.66 73.02 71.96 73.00 11,689,159 +1.01(+1.40%)
Jan 25, 2024 71.50 72.38 70.19 71.99 27,496,404 -2.20(-2.97%)
Jan 24, 2024 75.99 76.60 73.99 74.19 17,535,312 -0.91(-1.21%)
Jan 23, 2024 73.99 75.12 73.93 75.10 7,185,917 +1.17(+1.58%)
Jan 22, 2024 73.38 74.43 73.01 73.93 13,125,105 +0.71(+0.97%)
Jan 19, 2024 73.25 73.59 72.73 73.22 16,165,393 +0.00(+0.01%)
Jan 18, 2024 72.47 73.37 71.87 73.22 14,725,736 -3.08(-4.04%)
Jan 17, 2024 76.44 76.94 76.03 76.30 7,992,994 -0.43(-0.56%)
Jan 16, 2024 75.96 76.74 75.45 76.72 12,547,343 +0.85(+1.12%)
Jan 12, 2024 76.90 77.58 75.07 75.87 15,598,855 -2.35(-3.00%)
Jan 11, 2024 78.66 78.75 78.02 78.22 15,648,409 -0.31(-0.39%)
Jan 10, 2024 79.33 79.60 78.01 78.53 11,938,963 -1.11(-1.39%)
Jan 09, 2024 79.83 80.30 79.34 79.64 20,911,102 -0.32(-0.40%)
Jan 08, 2024 81.51 82.50 78.14 79.95 22,373,610 -0.73(-0.91%)
Jan 05, 2024 79.89 81.43 79.83 80.69 21,953,690 +0.90(+1.13%)
Jan 04, 2024 79.53 80.19 77.96 79.79 22,285,942 -0.37(-0.46%)
Jan 03, 2024 80.67 80.97 80.03 80.15 6,897,885 +0.03(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.